33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 3 | 20230803 | 190300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230803 | 190200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230803 | 190100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230803 | 190000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230803 | 185900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230803 | 185800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230803 | 185700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230803 | 185600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230803 | 185500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230803 | 185400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230803 | 185300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230803 | 185200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230803 | 185100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230803 | 185000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230803 | 184900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230803 | 184800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230803 | 184700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230803 | 184600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230803 | 184500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230803 | 184400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230803 | 184300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230803 | 184200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230803 | 184100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230803 | 184000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230803 | 183900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230803 | 183800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230803 | 183700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230803 | 183600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230803 | 183500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230803 | 183400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 33 | 20230803 | 183300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230803 | 183200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230803 | 183100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230803 | 183000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230803 | 182900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230803 | 182800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230803 | 182700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230803 | 182600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230803 | 182500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230803 | 182400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230803 | 182300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230803 | 182200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230803 | 182100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230803 | 182000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230803 | 181900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230803 | 181800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230803 | 181700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230803 | 181600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230803 | 181500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230803 | 181400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230803 | 181300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230803 | 181200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230803 | 181100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230803 | 181000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230803 | 180900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230803 | 180800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230803 | 180700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230803 | 180600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230803 | 180500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230803 | 180400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 63 | 20230803 | 180300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230803 | 180200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230803 | 180100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230803 | 180000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230803 | 175900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230803 | 175800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230803 | 175700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230803 | 175600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230803 | 175500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230803 | 175400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230803 | 175300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230803 | 175200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230803 | 175100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230803 | 175000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230803 | 174900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230803 | 174800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230803 | 174700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230803 | 174600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230803 | 174500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230803 | 174400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230803 | 174300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230803 | 174200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230803 | 174100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230803 | 174000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230803 | 173900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230803 | 173800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230803 | 173700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230803 | 173600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230803 | 173500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230803 | 173400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 93 | 20230803 | 173300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230803 | 173200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230803 | 173100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230803 | 173000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230803 | 172900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230803 | 172800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230803 | 172700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230803 | 172600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230803 | 172500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230803 | 172400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230803 | 172300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230803 | 172200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230803 | 172100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230803 | 172000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230803 | 171900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230803 | 171800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230803 | 171700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230803 | 171600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230803 | 171500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230803 | 171400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230803 | 171300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230803 | 171200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230803 | 171100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230803 | 171000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230803 | 170900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230803 | 170800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230803 | 170700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230803 | 170600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230803 | 170500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230803 | 170400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 123 | 20230803 | 170300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230803 | 170200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230803 | 170100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230803 | 170000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230803 | 165900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230803 | 165800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230803 | 165700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230803 | 165600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230803 | 165500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230803 | 165400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230803 | 165300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230803 | 165200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230803 | 165100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230803 | 165000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230803 | 164900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230803 | 164800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230803 | 164700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230803 | 164600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230803 | 164500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230803 | 164400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230803 | 164300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230803 | 164200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230803 | 164100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230803 | 164000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230803 | 163900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230803 | 163800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230803 | 163700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230803 | 163600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230803 | 163500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230803 | 163400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 153 | 20230803 | 163300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230803 | 163200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230803 | 163100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230803 | 163000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230803 | 162900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230803 | 162800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230803 | 162700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230803 | 162600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230803 | 162500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230803 | 162400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230803 | 162300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230803 | 162200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230803 | 162100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230803 | 162000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230803 | 161900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230803 | 161800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230803 | 161700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230803 | 161600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230803 | 161500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230803 | 161400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230803 | 161300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230803 | 161200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230803 | 161100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230803 | 161000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230803 | 160900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230803 | 160800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230803 | 160700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230803 | 160600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230803 | 160500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230803 | 160400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 183 | 20230803 | 160300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230803 | 160200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230803 | 160100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230803 | 160000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230803 | 155900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230803 | 155800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230803 | 155700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230803 | 155600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230803 | 155500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230803 | 155400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230803 | 155300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230803 | 155200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230803 | 155100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230803 | 155000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230803 | 154900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230803 | 154800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230803 | 154700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230803 | 154600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230803 | 154500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230803 | 154400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230803 | 154300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230803 | 154200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230803 | 154100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230803 | 154000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230803 | 153900 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230803 | 153800 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230803 | 153700 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230803 | 153600 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230803 | 153500 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230803 | 153400 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 213 | 20230803 | 153300 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230803 | 153200 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230803 | 153100 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230803 | 153000 | 24639455650 | 27850 | 27850 | 27850 | 27850 | 8682 |
| 217 | 20230803 | 152900 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230803 | 152800 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230803 | 152700 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230803 | 152600 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230803 | 152500 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230803 | 152400 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230803 | 152300 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230803 | 152200 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230803 | 152100 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230803 | 152000 | 24397661950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230803 | 151900 | 24397661950 | 27900 | 27750 | 27950 | 27750 | 4089 |
| 228 | 20230803 | 151800 | 24283635700 | 27750 | 27650 | 27850 | 27650 | 2213 |
| 229 | 20230803 | 151700 | 24222243700 | 27800 | 27650 | 27850 | 27650 | 2889 |
| 230 | 20230803 | 151600 | 24142084000 | 27650 | 27700 | 27750 | 27650 | 2001 |
| 231 | 20230803 | 151500 | 24086642300 | 27700 | 27500 | 27700 | 27500 | 1728 |
| 232 | 20230803 | 151400 | 24038910300 | 27550 | 27400 | 27600 | 27400 | 1825 |
| 233 | 20230803 | 151300 | 23988748600 | 27400 | 27550 | 27600 | 27400 | 3827 |
| 234 | 20230803 | 151200 | 23883543550 | 27550 | 27600 | 27700 | 27500 | 2733 |
| 235 | 20230803 | 151100 | 23808259000 | 27600 | 27500 | 27700 | 27500 | 2093 |
| 236 | 20230803 | 151000 | 23750592700 | 27550 | 27600 | 27700 | 27550 | 3866 |
| 237 | 20230803 | 150900 | 23643926450 | 27600 | 27700 | 27800 | 27600 | 2352 |
| 238 | 20230803 | 150800 | 23578775450 | 27800 | 27800 | 27800 | 27700 | 2623 |
| 239 | 20230803 | 150700 | 23505970100 | 27800 | 27800 | 27850 | 27750 | 2510 |
| 240 | 20230803 | 150600 | 23436167650 | 27850 | 27850 | 27850 | 27800 | 671 |
| 241 | 20230803 | 150500 | 23417488950 | 27850 | 27700 | 27850 | 27700 | 1753 |
| 242 | 20230803 | 150400 | 23368817650 | 27750 | 27750 | 27750 | 27700 | 1639 |
| 243 | 20230803 | 150300 | 23323349500 | 27750 | 27650 | 27750 | 27600 | 5233 |
| 244 | 20230803 | 150200 | 23178677050 | 27650 | 27650 | 27700 | 27600 | 2435 |
| 245 | 20230803 | 150100 | 23111344100 | 27650 | 27650 | 27750 | 27600 | 3324 |
| 246 | 20230803 | 150000 | 23019386750 | 27700 | 27950 | 27950 | 27650 | 6330 |
| 247 | 20230803 | 145900 | 22843365950 | 27950 | 28000 | 28000 | 27900 | 1707 |
| 248 | 20230803 | 145800 | 22795670750 | 27950 | 28000 | 28050 | 27950 | 3395 |
| 249 | 20230803 | 145700 | 22700646650 | 28000 | 28100 | 28100 | 28000 | 3312 |
| 250 | 20230803 | 145600 | 22607719200 | 28100 | 28200 | 28200 | 28050 | 2378 |
| 251 | 20230803 | 145500 | 22540861350 | 28200 | 28300 | 28400 | 28150 | 1280 |
| 252 | 20230803 | 145400 | 22504694500 | 28300 | 28200 | 28300 | 28200 | 789 |
| 253 | 20230803 | 145300 | 22482409800 | 28200 | 28100 | 28200 | 28100 | 1114 |
| 254 | 20230803 | 145200 | 22451028150 | 28200 | 28150 | 28200 | 28100 | 1023 |
| 255 | 20230803 | 145100 | 22422217850 | 28200 | 28200 | 28200 | 28100 | 801 |
| 256 | 20230803 | 145000 | 22399664650 | 28250 | 28150 | 28250 | 28100 | 625 |
| 257 | 20230803 | 144900 | 22382054550 | 28200 | 28100 | 28200 | 28100 | 1038 |
| 258 | 20230803 | 144800 | 22352824750 | 28150 | 28100 | 28150 | 28100 | 566 |
| 259 | 20230803 | 144700 | 22336906550 | 28150 | 28100 | 28200 | 28100 | 611 |
| 260 | 20230803 | 144600 | 22319716750 | 28150 | 28100 | 28150 | 28050 | 2874 |
| 261 | 20230803 | 144500 | 22238939750 | 28100 | 28100 | 28200 | 28050 | 1835 |
| 262 | 20230803 | 144400 | 22187350500 | 28150 | 28100 | 28150 | 28050 | 1220 |
| 263 | 20230803 | 144300 | 22153055550 | 28150 | 28150 | 28150 | 28050 | 1454 |
| 264 | 20230803 | 144200 | 22112202850 | 28200 | 28300 | 28300 | 28050 | 2907 |
| 265 | 20230803 | 144100 | 22030331700 | 28250 | 28300 | 28350 | 28250 | 2905 |
| 266 | 20230803 | 144000 | 21948155150 | 28300 | 28300 | 28350 | 28250 | 2403 |
| 267 | 20230803 | 143900 | 21880165500 | 28400 | 28400 | 28450 | 28300 | 2470 |
| 268 | 20230803 | 143800 | 21810088450 | 28500 | 28300 | 28600 | 28300 | 8004 |
| 269 | 20230803 | 143700 | 21581672600 | 28350 | 28350 | 28550 | 28300 | 3014 |
| 270 | 20230803 | 143600 | 21496258300 | 28350 | 28350 | 28350 | 28300 | 921 |
| 271 | 20230803 | 143500 | 21470159000 | 28350 | 28350 | 28550 | 28300 | 7840 |
| 272 | 20230803 | 143400 | 21247278400 | 28400 | 28450 | 28450 | 28350 | 2868 |
| 273 | 20230803 | 143300 | 21165852150 | 28450 | 28450 | 28650 | 28400 | 5572 |
| 274 | 20230803 | 143200 | 21006779850 | 28500 | 28400 | 28550 | 28400 | 2222 |
| 275 | 20230803 | 143100 | 20943445300 | 28450 | 28350 | 28500 | 28350 | 1735 |
| 276 | 20230803 | 143000 | 20894152700 | 28400 | 28400 | 28500 | 28300 | 5330 |
| 277 | 20230803 | 142900 | 20742815100 | 28450 | 28350 | 28450 | 28350 | 4399 |
| 278 | 20230803 | 142800 | 20617864850 | 28350 | 28250 | 28400 | 28250 | 4363 |
| 279 | 20230803 | 142700 | 20494266450 | 28300 | 28250 | 28350 | 28150 | 5447 |
| 280 | 20230803 | 142600 | 20340579700 | 28300 | 28050 | 28300 | 28050 | 5923 |
| 281 | 20230803 | 142500 | 20173448600 | 28100 | 28100 | 28150 | 28000 | 3295 |
| 282 | 20230803 | 142400 | 20080911500 | 28150 | 27950 | 28150 | 27950 | 8042 |
| 283 | 20230803 | 142300 | 19855235850 | 28000 | 27800 | 28000 | 27800 | 595 |
| 284 | 20230803 | 142200 | 19838642750 | 27850 | 27800 | 27950 | 27800 | 1148 |
| 285 | 20230803 | 142100 | 19806635800 | 27950 | 27750 | 27950 | 27750 | 1026 |
| 286 | 20230803 | 142000 | 19778045900 | 27750 | 27850 | 27850 | 27750 | 913 |
| 287 | 20230803 | 141900 | 19752652850 | 27850 | 27850 | 27950 | 27800 | 1045 |
| 288 | 20230803 | 141800 | 19723573350 | 27900 | 27850 | 28000 | 27850 | 534 |
| 289 | 20230803 | 141700 | 19708673000 | 27800 | 27900 | 28000 | 27800 | 674 |
| 290 | 20230803 | 141600 | 19689891300 | 27950 | 27950 | 28000 | 27900 | 1333 |
| 291 | 20230803 | 141500 | 19652591800 | 27950 | 27800 | 27950 | 27800 | 519 |
| 292 | 20230803 | 141400 | 19638128050 | 27900 | 27800 | 27950 | 27750 | 1516 |
| 293 | 20230803 | 141300 | 19595920250 | 27850 | 27750 | 27850 | 27700 | 543 |
| 294 | 20230803 | 141200 | 19580832950 | 27800 | 27700 | 27800 | 27650 | 1973 |
| 295 | 20230803 | 141100 | 19526159000 | 27750 | 27700 | 27750 | 27700 | 765 |
| 296 | 20230803 | 141000 | 19504958300 | 27750 | 27750 | 27800 | 27700 | 1295 |
| 297 | 20230803 | 140900 | 19469021600 | 27750 | 27700 | 27800 | 27700 | 1426 |
| 298 | 20230803 | 140800 | 19429451250 | 27700 | 27750 | 27750 | 27700 | 684 |
| 299 | 20230803 | 140700 | 19410483450 | 27750 | 27750 | 27800 | 27700 | 2589 |
| 300 | 20230803 | 140600 | 19338635800 | 27750 | 27850 | 27950 | 27750 | 3261 |
| 301 | 20230803 | 140500 | 19247905600 | 27900 | 28050 | 28100 | 27850 | 4640 |
| 302 | 20230803 | 140400 | 19118008950 | 28050 | 28100 | 28100 | 28000 | 1392 |
| 303 | 20230803 | 140300 | 19078981450 | 28050 | 28050 | 28100 | 28000 | 2846 |
| 304 | 20230803 | 140200 | 18999055850 | 28100 | 28050 | 28100 | 27950 | 4077 |
| 305 | 20230803 | 140100 | 18884740050 | 28050 | 28050 | 28100 | 28000 | 2083 |
| 306 | 20230803 | 140000 | 18826333900 | 28050 | 27900 | 28050 | 27850 | 3803 |
| 307 | 20230803 | 135900 | 18720010100 | 27900 | 27850 | 27950 | 27800 | 2235 |
| 308 | 20230803 | 135800 | 18657716200 | 27900 | 27800 | 27900 | 27800 | 931 |
| 309 | 20230803 | 135700 | 18631797800 | 27850 | 27750 | 27850 | 27700 | 1589 |
| 310 | 20230803 | 135600 | 18587670950 | 27750 | 27800 | 27800 | 27700 | 1194 |
| 311 | 20230803 | 135500 | 18554536750 | 27800 | 27600 | 27800 | 27600 | 4222 |
| 312 | 20230803 | 135400 | 18437354600 | 27650 | 27600 | 27700 | 27600 | 701 |
| 313 | 20230803 | 135300 | 18417974750 | 27650 | 27600 | 27700 | 27600 | 880 |
| 314 | 20230803 | 135200 | 18393658250 | 27650 | 27650 | 27700 | 27650 | 1521 |
| 315 | 20230803 | 135100 | 18351569900 | 27650 | 27700 | 27750 | 27650 | 1611 |
| 316 | 20230803 | 135000 | 18306946450 | 27750 | 27650 | 27750 | 27650 | 914 |
| 317 | 20230803 | 134900 | 18281629950 | 27700 | 27650 | 27700 | 27650 | 1483 |
| 318 | 20230803 | 134800 | 18240570350 | 27700 | 27550 | 27700 | 27550 | 1171 |
| 319 | 20230803 | 134700 | 18208216250 | 27550 | 27550 | 27600 | 27550 | 491 |
| 320 | 20230803 | 134600 | 18194678050 | 27600 | 27600 | 27650 | 27550 | 764 |
| 321 | 20230803 | 134500 | 18173589700 | 27600 | 27600 | 27650 | 27550 | 1046 |
| 322 | 20230803 | 134400 | 18144707100 | 27650 | 27650 | 27700 | 27600 | 1610 |
| 323 | 20230803 | 134300 | 18100237850 | 27650 | 27600 | 27700 | 27600 | 1304 |
| 324 | 20230803 | 134200 | 18064192050 | 27600 | 27650 | 27700 | 27600 | 3763 |
| 325 | 20230803 | 134100 | 17960178950 | 27700 | 27750 | 27800 | 27650 | 2520 |
| 326 | 20230803 | 134000 | 17890362400 | 27750 | 27800 | 27800 | 27600 | 7228 |
| 327 | 20230803 | 133900 | 17689804600 | 27800 | 27600 | 27800 | 27500 | 12289 |
| 328 | 20230803 | 133800 | 17350419500 | 27650 | 27350 | 27700 | 27300 | 21504 |
| 329 | 20230803 | 133700 | 16760754800 | 27400 | 27250 | 27400 | 27250 | 3935 |
| 330 | 20230803 | 133600 | 16653327000 | 27250 | 27100 | 27250 | 27000 | 1492 |
| 331 | 20230803 | 133500 | 16612818100 | 27100 | 26800 | 27100 | 26800 | 4118 |
| 332 | 20230803 | 133400 | 16501738750 | 26750 | 26750 | 26800 | 26700 | 2098 |
| 333 | 20230803 | 133300 | 16445599900 | 26700 | 26650 | 26750 | 26650 | 1188 |
| 334 | 20230803 | 133200 | 16413853750 | 26650 | 26850 | 26850 | 26650 | 2193 |
| 335 | 20230803 | 133100 | 16355204600 | 26850 | 26850 | 26900 | 26850 | 698 |
| 336 | 20230803 | 133000 | 16336458650 | 26850 | 26900 | 26900 | 26850 | 526 |
| 337 | 20230803 | 132900 | 16322326750 | 26850 | 26850 | 26900 | 26850 | 205 |
| 338 | 20230803 | 132800 | 16316816300 | 26900 | 26900 | 26950 | 26850 | 2357 |
| 339 | 20230803 | 132700 | 16253425900 | 26900 | 26950 | 27000 | 26900 | 959 |
| 340 | 20230803 | 132600 | 16227578300 | 26950 | 26950 | 26950 | 26850 | 1813 |
| 341 | 20230803 | 132500 | 16178818900 | 26950 | 26950 | 27000 | 26900 | 1493 |
| 342 | 20230803 | 132400 | 16138587200 | 27000 | 27000 | 27000 | 26950 | 314 |
| 343 | 20230803 | 132300 | 16130112900 | 27000 | 27000 | 27000 | 26950 | 305 |
| 344 | 20230803 | 132200 | 16121886100 | 27000 | 27050 | 27050 | 26950 | 383 |
| 345 | 20230803 | 132100 | 16111560950 | 27050 | 26900 | 27050 | 26900 | 478 |
| 346 | 20230803 | 132000 | 16098676750 | 26950 | 27100 | 27100 | 26950 | 2883 |
| 347 | 20230803 | 131900 | 16020861650 | 27050 | 27100 | 27100 | 27050 | 1515 |
| 348 | 20230803 | 131800 | 15979880800 | 27050 | 27150 | 27200 | 27050 | 2152 |
| 349 | 20230803 | 131700 | 15921545100 | 27250 | 27150 | 27250 | 27100 | 911 |
| 350 | 20230803 | 131600 | 15896795550 | 27150 | 27100 | 27150 | 27100 | 604 |
| 351 | 20230803 | 131500 | 15880419950 | 27150 | 27100 | 27150 | 27050 | 469 |
| 352 | 20230803 | 131400 | 15867705750 | 27100 | 27100 | 27150 | 27100 | 153 |
| 353 | 20230803 | 131300 | 15863557550 | 27100 | 27050 | 27150 | 27050 | 970 |
| 354 | 20230803 | 131200 | 15837306400 | 27050 | 27050 | 27050 | 27000 | 120 |
| 355 | 20230803 | 131100 | 15834061950 | 27000 | 27050 | 27050 | 27000 | 445 |
| 356 | 20230803 | 131000 | 15822025700 | 27050 | 27050 | 27100 | 27050 | 390 |
| 357 | 20230803 | 130900 | 15811476150 | 27050 | 27050 | 27050 | 27000 | 272 |
| 358 | 20230803 | 130800 | 15804119750 | 27050 | 27100 | 27100 | 27000 | 225 |
| 359 | 20230803 | 130700 | 15798038200 | 27150 | 27100 | 27150 | 27050 | 146 |
| 360 | 20230803 | 130600 | 15794085050 | 27100 | 26950 | 27150 | 26950 | 426 |
| 361 | 20230803 | 130500 | 15782577100 | 26950 | 26950 | 27000 | 26900 | 806 |
| 362 | 20230803 | 130400 | 15760856150 | 27000 | 27000 | 27000 | 26950 | 73 |
| 363 | 20230803 | 130300 | 15758888100 | 26950 | 27000 | 27050 | 26950 | 1728 |
| 364 | 20230803 | 130200 | 15712235500 | 27100 | 27150 | 27150 | 27050 | 3517 |
| 365 | 20230803 | 130100 | 15616975850 | 27150 | 27200 | 27200 | 27150 | 922 |
| 366 | 20230803 | 130000 | 15591922800 | 27150 | 27150 | 27200 | 27100 | 976 |
| 367 | 20230803 | 125900 | 15565458600 | 27200 | 27100 | 27200 | 27100 | 119 |
| 368 | 20230803 | 125800 | 15562233300 | 27100 | 27000 | 27250 | 27000 | 615 |
| 369 | 20230803 | 125700 | 15545546550 | 27000 | 26950 | 27000 | 26950 | 359 |
| 370 | 20230803 | 125600 | 15535854100 | 27000 | 27050 | 27050 | 27000 | 788 |
| 371 | 20230803 | 125500 | 15514558800 | 27050 | 27100 | 27150 | 27000 | 1407 |
| 372 | 20230803 | 125400 | 15476495500 | 27150 | 27050 | 27150 | 27000 | 3176 |
| 373 | 20230803 | 125300 | 15390504400 | 27000 | 27250 | 27250 | 27000 | 2886 |
| 374 | 20230803 | 125200 | 15312378350 | 27250 | 27350 | 27350 | 27150 | 4519 |
| 375 | 20230803 | 125100 | 15189516500 | 27200 | 27350 | 27400 | 27200 | 3767 |
| 376 | 20230803 | 125000 | 15086631600 | 27350 | 27250 | 27350 | 27250 | 2837 |
| 377 | 20230803 | 124900 | 15009190900 | 27200 | 27200 | 27250 | 27200 | 906 |
| 378 | 20230803 | 124800 | 14984540600 | 27200 | 27200 | 27250 | 27100 | 1437 |
| 379 | 20230803 | 124700 | 14945446950 | 27200 | 27150 | 27200 | 27050 | 544 |
| 380 | 20230803 | 124600 | 14930686300 | 27150 | 27150 | 27200 | 27100 | 1379 |
| 381 | 20230803 | 124500 | 14893261650 | 27150 | 27000 | 27200 | 27000 | 1681 |
| 382 | 20230803 | 124400 | 14847711950 | 26950 | 26750 | 26950 | 26750 | 5013 |
| 383 | 20230803 | 124300 | 14712830450 | 26750 | 26700 | 26800 | 26700 | 1753 |
| 384 | 20230803 | 124200 | 14665876150 | 26700 | 26750 | 26800 | 26700 | 1576 |
| 385 | 20230803 | 124100 | 14623740950 | 26750 | 26550 | 26750 | 26550 | 1334 |
| 386 | 20230803 | 124000 | 14588234000 | 26550 | 26550 | 26550 | 26400 | 5926 |
| 387 | 20230803 | 123900 | 14431247850 | 26550 | 26600 | 26600 | 26550 | 931 |
| 388 | 20230803 | 123800 | 14406527050 | 26600 | 26600 | 26600 | 26550 | 76 |
| 389 | 20230803 | 123700 | 14404507400 | 26600 | 26600 | 26600 | 26550 | 117 |
| 390 | 20230803 | 123600 | 14401398200 | 26550 | 26600 | 26650 | 26550 | 538 |
| 391 | 20230803 | 123500 | 14387103350 | 26600 | 26600 | 26650 | 26600 | 175 |
| 392 | 20230803 | 123400 | 14382443300 | 26550 | 26600 | 26650 | 26550 | 1486 |
| 393 | 20230803 | 123300 | 14342940400 | 26650 | 26950 | 26950 | 26650 | 4022 |
| 394 | 20230803 | 123200 | 14235312200 | 26850 | 26950 | 27050 | 26850 | 4410 |
| 395 | 20230803 | 123100 | 14116628750 | 27000 | 26900 | 27000 | 26900 | 2686 |
| 396 | 20230803 | 123000 | 14044217400 | 26950 | 26950 | 26950 | 26900 | 362 |
| 397 | 20230803 | 122900 | 14034465550 | 26950 | 26900 | 26950 | 26850 | 1000 |
| 398 | 20230803 | 122800 | 14007562100 | 26900 | 26900 | 26900 | 26850 | 931 |
| 399 | 20230803 | 122700 | 13982548250 | 26900 | 26850 | 26900 | 26850 | 957 |
| 400 | 20230803 | 122600 | 13956852700 | 26800 | 26750 | 26850 | 26750 | 654 |
| 401 | 20230803 | 122500 | 13939297350 | 26800 | 26850 | 26850 | 26800 | 1063 |
| 402 | 20230803 | 122400 | 13910785000 | 26850 | 26800 | 26850 | 26750 | 391 |
| 403 | 20230803 | 122300 | 13900291200 | 26800 | 26750 | 26800 | 26600 | 732 |
| 404 | 20230803 | 122200 | 13880702800 | 26750 | 26650 | 26750 | 26550 | 1517 |
| 405 | 20230803 | 122100 | 13840301650 | 26650 | 26600 | 26650 | 26550 | 835 |
| 406 | 20230803 | 122000 | 13818125100 | 26550 | 26650 | 26700 | 26550 | 3076 |
| 407 | 20230803 | 121900 | 13736362550 | 26700 | 26700 | 26700 | 26600 | 108 |
| 408 | 20230803 | 121800 | 13733484250 | 26700 | 26750 | 26750 | 26600 | 282 |
| 409 | 20230803 | 121700 | 13725972850 | 26550 | 26550 | 26650 | 26550 | 553 |
| 410 | 20230803 | 121600 | 13711270050 | 26600 | 26550 | 26600 | 26550 | 248 |
| 411 | 20230803 | 121500 | 13704684550 | 26550 | 26600 | 26600 | 26550 | 454 |
| 412 | 20230803 | 121400 | 13692624000 | 26550 | 26600 | 26600 | 26550 | 533 |
| 413 | 20230803 | 121300 | 13678459250 | 26600 | 26750 | 26750 | 26600 | 2310 |
| 414 | 20230803 | 121200 | 13616921200 | 26700 | 26750 | 26750 | 26700 | 2422 |
| 415 | 20230803 | 121100 | 13552248200 | 26800 | 26750 | 26800 | 26750 | 269 |
| 416 | 20230803 | 121000 | 13545040950 | 26750 | 26750 | 26750 | 26700 | 518 |
| 417 | 20230803 | 120900 | 13531187050 | 26700 | 26700 | 26800 | 26700 | 1217 |
| 418 | 20230803 | 120800 | 13498620500 | 26700 | 26700 | 26750 | 26700 | 175 |
| 419 | 20230803 | 120700 | 13493945250 | 26700 | 26750 | 26750 | 26700 | 709 |
| 420 | 20230803 | 120600 | 13474995500 | 26750 | 26800 | 26800 | 26750 | 54 |
| 421 | 20230803 | 120500 | 13473548850 | 26800 | 26800 | 26800 | 26750 | 208 |
| 422 | 20230803 | 120400 | 13467983500 | 26800 | 26800 | 26850 | 26800 | 617 |
| 423 | 20230803 | 120300 | 13451441250 | 26850 | 26800 | 26900 | 26800 | 464 |
| 424 | 20230803 | 120200 | 13438991950 | 26800 | 26850 | 26850 | 26800 | 291 |
| 425 | 20230803 | 120100 | 13431192450 | 26800 | 26900 | 26900 | 26800 | 2093 |
| 426 | 20230803 | 120000 | 13374971250 | 26900 | 26950 | 26950 | 26900 | 1051 |
| 427 | 20230803 | 115900 | 13346697200 | 26950 | 26950 | 26950 | 26900 | 474 |
| 428 | 20230803 | 115800 | 13333940400 | 26950 | 26950 | 26950 | 26900 | 396 |
| 429 | 20230803 | 115700 | 13323268250 | 26850 | 26950 | 26950 | 26850 | 263 |
| 430 | 20230803 | 115600 | 13316189950 | 26950 | 26950 | 26950 | 26900 | 1619 |
| 431 | 20230803 | 115500 | 13272588400 | 26950 | 26900 | 26950 | 26900 | 198 |
| 432 | 20230803 | 115400 | 13267261000 | 26950 | 26950 | 27000 | 26900 | 719 |
| 433 | 20230803 | 115300 | 13247882200 | 26950 | 26900 | 26950 | 26900 | 340 |
| 434 | 20230803 | 115200 | 13238736000 | 26950 | 26900 | 26950 | 26800 | 212 |
| 435 | 20230803 | 115100 | 13233041550 | 26900 | 26800 | 26900 | 26800 | 430 |
| 436 | 20230803 | 115000 | 13221512700 | 26800 | 26950 | 26950 | 26800 | 950 |
| 437 | 20230803 | 114900 | 13196005200 | 27000 | 26900 | 27050 | 26800 | 609 |
| 438 | 20230803 | 114800 | 13179627600 | 26900 | 27100 | 27100 | 26900 | 393 |
| 439 | 20230803 | 114700 | 13169045100 | 27000 | 27150 | 27150 | 26900 | 179 |
| 440 | 20230803 | 114600 | 13164218750 | 27050 | 27000 | 27150 | 26850 | 778 |
| 441 | 20230803 | 114500 | 13143213150 | 27000 | 26850 | 27000 | 26750 | 746 |
| 442 | 20230803 | 114400 | 13123120950 | 26850 | 26850 | 26900 | 26750 | 530 |
| 443 | 20230803 | 114300 | 13108916450 | 26900 | 26800 | 26900 | 26700 | 882 |
| 444 | 20230803 | 114200 | 13085288050 | 26800 | 26700 | 26800 | 26650 | 397 |
| 445 | 20230803 | 114100 | 13074681300 | 26700 | 26800 | 26800 | 26700 | 602 |
| 446 | 20230803 | 114000 | 13058582500 | 26750 | 26700 | 26850 | 26650 | 1028 |
| 447 | 20230803 | 113900 | 13031135200 | 26650 | 26700 | 26700 | 26650 | 120 |
| 448 | 20230803 | 113800 | 13027935300 | 26700 | 26700 | 26700 | 26650 | 398 |
| 449 | 20230803 | 113700 | 13017312900 | 26700 | 26600 | 26700 | 26600 | 909 |
| 450 | 20230803 | 113600 | 12993074850 | 26600 | 26650 | 26650 | 26600 | 2085 |
| 451 | 20230803 | 113500 | 12937583800 | 26600 | 26650 | 26650 | 26600 | 1082 |
| 452 | 20230803 | 113400 | 12908756450 | 26650 | 26600 | 26650 | 26550 | 617 |
| 453 | 20230803 | 113300 | 12892350950 | 26600 | 26650 | 26700 | 26500 | 8610 |
| 454 | 20230803 | 113200 | 12663600600 | 26650 | 26700 | 26700 | 26600 | 487 |
| 455 | 20230803 | 113100 | 12650619950 | 26700 | 26650 | 26700 | 26600 | 1272 |
| 456 | 20230803 | 113000 | 12616715700 | 26500 | 26700 | 26800 | 26500 | 13832 |
| 457 | 20230803 | 112900 | 12248844750 | 26700 | 26800 | 26850 | 26700 | 4419 |
| 458 | 20230803 | 112800 | 12130520350 | 26850 | 26850 | 26850 | 26800 | 165 |
| 459 | 20230803 | 112700 | 12126093400 | 26850 | 26900 | 26900 | 26800 | 686 |
| 460 | 20230803 | 112600 | 12107672500 | 26900 | 26900 | 27000 | 26800 | 2955 |
| 461 | 20230803 | 112500 | 12028238150 | 27000 | 27050 | 27150 | 26950 | 2040 |
| 462 | 20230803 | 112400 | 11973025800 | 27050 | 26900 | 27100 | 26850 | 7869 |
| 463 | 20230803 | 112300 | 11761275050 | 26900 | 26950 | 26950 | 26800 | 2246 |
| 464 | 20230803 | 112200 | 11701012300 | 26950 | 27000 | 27100 | 26950 | 6171 |
| 465 | 20230803 | 112100 | 11534450450 | 27000 | 26850 | 27000 | 26850 | 2759 |
| 466 | 20230803 | 112000 | 11460248700 | 26850 | 26800 | 26900 | 26800 | 6071 |
| 467 | 20230803 | 111900 | 11297473350 | 26800 | 26850 | 26950 | 26800 | 13463 |
| 468 | 20230803 | 111800 | 10936091200 | 26850 | 26900 | 26900 | 26850 | 1964 |
| 469 | 20230803 | 111700 | 10883309700 | 26900 | 27000 | 27050 | 26900 | 3139 |
| 470 | 20230803 | 111600 | 10798689950 | 27050 | 27100 | 27150 | 27000 | 1931 |
| 471 | 20230803 | 111500 | 10746453450 | 27150 | 27200 | 27200 | 27150 | 280 |
| 472 | 20230803 | 111400 | 10738849600 | 27150 | 27250 | 27250 | 27150 | 127 |
| 473 | 20230803 | 111300 | 10735401050 | 27250 | 27250 | 27400 | 27150 | 1025 |
| 474 | 20230803 | 111200 | 10707451450 | 27350 | 27350 | 27350 | 27300 | 589 |
| 475 | 20230803 | 111100 | 10691362500 | 27400 | 27350 | 27400 | 27150 | 1864 |
| 476 | 20230803 | 111000 | 10640530950 | 27350 | 27400 | 27400 | 27150 | 2343 |
| 477 | 20230803 | 110900 | 10576396750 | 27750 | 27150 | 27750 | 27050 | 6972 |
| 478 | 20230803 | 110800 | 10385590250 | 27200 | 27200 | 27200 | 27100 | 613 |
| 479 | 20230803 | 110700 | 10368953250 | 27200 | 27300 | 27300 | 27200 | 470 |
| 480 | 20230803 | 110600 | 10356150550 | 27300 | 27300 | 27350 | 27250 | 1533 |
| 481 | 20230803 | 110500 | 10314256700 | 27300 | 27250 | 27300 | 27150 | 602 |
| 482 | 20230803 | 110400 | 10297851750 | 27300 | 27250 | 27300 | 27250 | 256 |
| 483 | 20230803 | 110300 | 10290868650 | 27300 | 27250 | 27350 | 27150 | 175 |
| 484 | 20230803 | 110200 | 10286102250 | 27250 | 27250 | 27350 | 27250 | 707 |
| 485 | 20230803 | 110100 | 10266794000 | 27300 | 27150 | 27350 | 27150 | 1021 |
| 486 | 20230803 | 110000 | 10238959200 | 27150 | 27100 | 27250 | 27000 | 6412 |
| 487 | 20230803 | 105900 | 10065131150 | 27050 | 27000 | 27200 | 27000 | 740 |
| 488 | 20230803 | 105800 | 10045087350 | 27000 | 27050 | 27150 | 27000 | 1306 |
| 489 | 20230803 | 105700 | 10009744850 | 27000 | 27100 | 27200 | 27000 | 6807 |
| 490 | 20230803 | 105600 | 9825589550 | 27000 | 27100 | 27150 | 27000 | 7775 |
| 491 | 20230803 | 105500 | 9615013150 | 27050 | 27000 | 27150 | 26950 | 7831 |
| 492 | 20230803 | 105400 | 9402857000 | 27000 | 27300 | 27300 | 27000 | 11391 |
| 493 | 20230803 | 105300 | 9094769600 | 27300 | 27300 | 27350 | 27250 | 1528 |
| 494 | 20230803 | 105200 | 9053060200 | 27250 | 27300 | 27300 | 27250 | 1769 |
| 495 | 20230803 | 105100 | 9004803500 | 27300 | 27350 | 27400 | 27300 | 1918 |
| 496 | 20230803 | 105000 | 8952368950 | 27300 | 27100 | 27300 | 27100 | 802 |
| 497 | 20230803 | 104900 | 8930535250 | 27100 | 27200 | 27250 | 27100 | 3717 |
| 498 | 20230803 | 104800 | 8829537450 | 27200 | 27100 | 27200 | 27100 | 1163 |
| 499 | 20230803 | 104700 | 8797979550 | 27100 | 27200 | 27250 | 27100 | 4341 |
| 500 | 20230803 | 104600 | 8680053500 | 27200 | 27350 | 27350 | 27200 | 2619 |
| 501 | 20230803 | 104500 | 8608519850 | 27350 | 27150 | 27550 | 27100 | 3794 |
| 502 | 20230803 | 104400 | 8504933250 | 27150 | 27400 | 27400 | 27150 | 2989 |
| 503 | 20230803 | 104300 | 8423480150 | 27300 | 27350 | 27400 | 27300 | 1086 |
| 504 | 20230803 | 104200 | 8393797200 | 27350 | 27500 | 27550 | 27350 | 5682 |
| 505 | 20230803 | 104100 | 8238057000 | 27500 | 27550 | 27600 | 27500 | 1284 |
| 506 | 20230803 | 104000 | 8202695400 | 27600 | 27550 | 27600 | 27550 | 633 |
| 507 | 20230803 | 103900 | 8185243550 | 27550 | 27500 | 27600 | 27500 | 868 |
| 508 | 20230803 | 103800 | 8161337600 | 27550 | 27550 | 27600 | 27500 | 864 |
| 509 | 20230803 | 103700 | 8137547250 | 27550 | 27550 | 27600 | 27500 | 896 |
| 510 | 20230803 | 103600 | 8112876300 | 27600 | 27550 | 27650 | 27500 | 1067 |
| 511 | 20230803 | 103500 | 8083459800 | 27500 | 27500 | 27550 | 27500 | 2642 |
| 512 | 20230803 | 103400 | 8010769650 | 27550 | 27550 | 27550 | 27500 | 1231 |
| 513 | 20230803 | 103300 | 7976881050 | 27550 | 27600 | 27600 | 27550 | 2004 |
| 514 | 20230803 | 103200 | 7921665750 | 27600 | 27650 | 27650 | 27600 | 904 |
| 515 | 20230803 | 103100 | 7896685150 | 27700 | 27600 | 27700 | 27600 | 908 |
| 516 | 20230803 | 103000 | 7871623250 | 27600 | 27600 | 27650 | 27600 | 931 |
| 517 | 20230803 | 102900 | 7845916600 | 27650 | 27600 | 27650 | 27600 | 1393 |
| 518 | 20230803 | 102800 | 7807469500 | 27600 | 27650 | 27650 | 27600 | 3863 |
| 519 | 20230803 | 102700 | 7700747900 | 27750 | 27700 | 27750 | 27650 | 622 |
| 520 | 20230803 | 102600 | 7683525250 | 27700 | 27800 | 27800 | 27700 | 990 |
| 521 | 20230803 | 102500 | 7656028350 | 27800 | 27750 | 27800 | 27750 | 1004 |
| 522 | 20230803 | 102400 | 7628137750 | 27750 | 27700 | 27750 | 27650 | 4003 |
| 523 | 20230803 | 102300 | 7517299150 | 27750 | 27700 | 27750 | 27700 | 405 |
| 524 | 20230803 | 102200 | 7506074950 | 27750 | 27750 | 27750 | 27700 | 629 |
| 525 | 20230803 | 102100 | 7488633850 | 27750 | 27750 | 27800 | 27750 | 570 |
| 526 | 20230803 | 102000 | 7472806350 | 27800 | 27750 | 27800 | 27750 | 446 |
| 527 | 20230803 | 101900 | 7460424350 | 27750 | 27800 | 27800 | 27750 | 339 |
| 528 | 20230803 | 101800 | 7451013100 | 27800 | 27750 | 27800 | 27750 | 1039 |
| 529 | 20230803 | 101700 | 7422162200 | 27750 | 27750 | 27800 | 27750 | 403 |
| 530 | 20230803 | 101600 | 7410978650 | 27800 | 27750 | 27800 | 27750 | 1080 |
| 531 | 20230803 | 101500 | 7380991350 | 27800 | 27800 | 27850 | 27750 | 709 |
| 532 | 20230803 | 101400 | 7361285100 | 27800 | 27950 | 28000 | 27800 | 1994 |
| 533 | 20230803 | 101300 | 7305637800 | 28000 | 27750 | 28000 | 27750 | 783 |
| 534 | 20230803 | 101200 | 7283807150 | 27800 | 27700 | 27900 | 27700 | 511 |
| 535 | 20230803 | 101100 | 7269640400 | 27850 | 27700 | 27850 | 27700 | 1120 |
| 536 | 20230803 | 101000 | 7238573350 | 27750 | 27850 | 27850 | 27700 | 2331 |
| 537 | 20230803 | 100900 | 7173846500 | 27850 | 27800 | 27900 | 27800 | 568 |
| 538 | 20230803 | 100800 | 7158035750 | 27850 | 27850 | 27900 | 27800 | 928 |
| 539 | 20230803 | 100700 | 7132195100 | 27850 | 27850 | 27900 | 27850 | 796 |
| 540 | 20230803 | 100600 | 7110025900 | 27850 | 27950 | 27950 | 27850 | 571 |
| 541 | 20230803 | 100500 | 7094083100 | 27950 | 28100 | 28100 | 27950 | 1174 |
| 542 | 20230803 | 100400 | 7061182800 | 28100 | 28300 | 28300 | 28100 | 820 |
| 543 | 20230803 | 100300 | 7038086550 | 28350 | 28350 | 28400 | 28200 | 1096 |
| 544 | 20230803 | 100200 | 7007070850 | 28400 | 28150 | 28400 | 28150 | 2715 |
| 545 | 20230803 | 100100 | 6930189000 | 28150 | 28050 | 28300 | 28050 | 1413 |
| 546 | 20230803 | 100000 | 6890271550 | 28100 | 28100 | 28150 | 28050 | 641 |
| 547 | 20230803 | 095900 | 6872269550 | 28150 | 28150 | 28200 | 28100 | 515 |
| 548 | 20230803 | 095800 | 6857783550 | 28200 | 28250 | 28250 | 28150 | 336 |
| 549 | 20230803 | 095700 | 6848311750 | 28250 | 28300 | 28350 | 28200 | 870 |
| 550 | 20230803 | 095600 | 6823694900 | 28300 | 28300 | 28400 | 28250 | 603 |
| 551 | 20230803 | 095500 | 6806626250 | 28250 | 28200 | 28400 | 28200 | 1124 |
| 552 | 20230803 | 095400 | 6774821850 | 28200 | 28100 | 28300 | 28100 | 883 |
| 553 | 20230803 | 095300 | 6749913950 | 28200 | 27950 | 28200 | 27950 | 1121 |
| 554 | 20230803 | 095200 | 6718422400 | 28000 | 27800 | 28000 | 27750 | 1256 |
| 555 | 20230803 | 095100 | 6683464550 | 27800 | 27650 | 27850 | 27650 | 2108 |
| 556 | 20230803 | 095000 | 6625041200 | 27650 | 27750 | 27800 | 27650 | 6030 |
| 557 | 20230803 | 094900 | 6457949500 | 27750 | 27850 | 27900 | 27750 | 2991 |
| 558 | 20230803 | 094800 | 6374750600 | 27850 | 27850 | 27900 | 27800 | 559 |
| 559 | 20230803 | 094700 | 6359177650 | 27850 | 28050 | 28150 | 27850 | 2041 |
| 560 | 20230803 | 094600 | 6302112800 | 28100 | 28050 | 28100 | 28050 | 673 |
| 561 | 20230803 | 094500 | 6283222550 | 28050 | 28050 | 28100 | 28050 | 1097 |
| 562 | 20230803 | 094400 | 6252416200 | 28050 | 28050 | 28100 | 27950 | 1662 |
| 563 | 20230803 | 094300 | 6205870350 | 28050 | 28200 | 28250 | 28000 | 2537 |
| 564 | 20230803 | 094200 | 6134568500 | 28200 | 28200 | 28200 | 28150 | 747 |
| 565 | 20230803 | 094100 | 6113525200 | 28250 | 28350 | 28400 | 28150 | 837 |
| 566 | 20230803 | 094000 | 6089836200 | 28300 | 28250 | 28300 | 28150 | 1432 |
| 567 | 20230803 | 093900 | 6049406150 | 28250 | 28200 | 28350 | 28200 | 1192 |
| 568 | 20230803 | 093800 | 6015676850 | 28200 | 28150 | 28250 | 28150 | 460 |
| 569 | 20230803 | 093700 | 6002705350 | 28150 | 28100 | 28300 | 28100 | 1864 |
| 570 | 20230803 | 093600 | 5950215350 | 28100 | 28200 | 28250 | 28100 | 1022 |
| 571 | 20230803 | 093500 | 5921460100 | 28400 | 28350 | 28400 | 28150 | 2029 |
| 572 | 20230803 | 093400 | 5864141100 | 28350 | 28350 | 28400 | 28300 | 649 |
| 573 | 20230803 | 093300 | 5845735800 | 28350 | 28400 | 28400 | 28300 | 785 |
| 574 | 20230803 | 093200 | 5823473550 | 28350 | 28450 | 28500 | 28350 | 1793 |
| 575 | 20230803 | 093100 | 5772555450 | 28400 | 28450 | 28500 | 28400 | 1338 |
| 576 | 20230803 | 093000 | 5734495550 | 28450 | 28500 | 28550 | 28450 | 849 |
| 577 | 20230803 | 092900 | 5710301800 | 28600 | 28550 | 28650 | 28500 | 1801 |
| 578 | 20230803 | 092800 | 5658877500 | 28550 | 28650 | 28650 | 28500 | 2424 |
| 579 | 20230803 | 092700 | 5589658450 | 28650 | 28600 | 28700 | 28550 | 1969 |
| 580 | 20230803 | 092600 | 5533229600 | 28550 | 28550 | 28700 | 28500 | 1531 |
| 581 | 20230803 | 092500 | 5489458300 | 28600 | 28900 | 28900 | 28550 | 4133 |
| 582 | 20230803 | 092400 | 5370720300 | 28900 | 28750 | 28950 | 28750 | 5572 |
| 583 | 20230803 | 092300 | 5209796900 | 28650 | 28650 | 28800 | 28650 | 5172 |
| 584 | 20230803 | 092200 | 5061337400 | 28650 | 28500 | 28650 | 28400 | 2475 |
| 585 | 20230803 | 092100 | 4990656450 | 28500 | 28500 | 28550 | 28350 | 625 |
| 586 | 20230803 | 092000 | 4972849350 | 28550 | 28250 | 28550 | 28200 | 1601 |
| 587 | 20230803 | 091900 | 4927467550 | 28250 | 28200 | 28250 | 28100 | 861 |
| 588 | 20230803 | 091800 | 4903187300 | 28200 | 28250 | 28500 | 28100 | 3773 |
| 589 | 20230803 | 091700 | 4796461300 | 28250 | 27700 | 28300 | 27600 | 9639 |
| 590 | 20230803 | 091600 | 4527132850 | 27700 | 27950 | 28000 | 27600 | 10118 |
| 591 | 20230803 | 091500 | 4245961050 | 27950 | 28250 | 28300 | 27800 | 10346 |
| 592 | 20230803 | 091400 | 3956208100 | 28200 | 28300 | 28400 | 28200 | 5353 |
| 593 | 20230803 | 091300 | 3804863300 | 28300 | 28350 | 28350 | 28200 | 3181 |
| 594 | 20230803 | 091200 | 3714845850 | 28350 | 28400 | 28450 | 28250 | 3432 |
| 595 | 20230803 | 091100 | 3617590150 | 28400 | 28750 | 28750 | 28400 | 3490 |
| 596 | 20230803 | 091000 | 3518019500 | 28750 | 28500 | 28800 | 28500 | 4750 |
| 597 | 20230803 | 090900 | 3381646600 | 28500 | 28350 | 28550 | 28300 | 3506 |
| 598 | 20230803 | 090800 | 3281917850 | 28250 | 28350 | 28400 | 28200 | 7958 |
| 599 | 20230803 | 090700 | 3056900800 | 28350 | 28800 | 28800 | 28300 | 5272 |
| 600 | 20230803 | 090600 | 2906532650 | 28850 | 28850 | 28900 | 28750 | 6258 |
| 601 | 20230803 | 090500 | 2726244450 | 28750 | 28250 | 28900 | 28250 | 6043 |
| 602 | 20230803 | 090400 | 2553112850 | 28200 | 28500 | 28550 | 28050 | 9458 |
| 603 | 20230803 | 090300 | 2285689650 | 28400 | 28800 | 28900 | 28400 | 11385 |
| 604 | 20230803 | 090200 | 1959236050 | 28800 | 28850 | 29100 | 28500 | 24215 |
| 605 | 20230803 | 090100 | 1258968400 | 28700 | 28600 | 28800 | 28450 | 17815 |
| 606 | 20230803 | 090000 | 748289650 | 28700 | 28050 | 28700 | 28000 | 26284 |